Integrated Media Technology (NQ: IMTE )

4.370 USD -0.180 (-3.96%)
Official Closing Price Updated: 2:49 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 4.550 4.600 4.320 4.370 37,935 -0.18(-3.96%)
Nov 25, 2020 4.570 4.890 4.350 4.550 107,300 -0.11(-2.36%)
Nov 24, 2020 4.590 4.863 4.524 4.660 52,890 -0.01(-0.21%)
Nov 23, 2020 4.900 4.925 4.480 4.670 100,563 -0.40(-7.89%)
Nov 20, 2020 4.350 5.649 4.350 5.070 719,700 +0.68(+15.49%)
Nov 19, 2020 4.300 4.689 4.300 4.390 125,474 +0.09(+2.09%)
Nov 18, 2020 4.260 4.400 4.200 4.300 33,370 +0.08(+1.90%)
Nov 17, 2020 4.370 4.389 4.176 4.220 10,240 -0.07(-1.63%)
Nov 16, 2020 4.370 4.370 4.196 4.290 25,678 +0.14(+3.37%)
Nov 13, 2020 4.230 4.233 4.130 4.150 13,000 -0.14(-3.26%)
Nov 12, 2020 4.260 4.415 4.090 4.290 14,365 -0.00(-0.12%)
Nov 11, 2020 4.500 4.500 4.230 4.295 6,059 +0.09(+2.26%)
Nov 10, 2020 4.090 4.410 4.090 4.200 41,626 +0.16(+3.96%)
Nov 09, 2020 4.190 4.300 4.040 4.040 22,823 -0.15(-3.58%)
Nov 06, 2020 4.190 4.645 4.080 4.190 44,900 -0.26(-5.84%)
Nov 05, 2020 4.140 4.730 3.980 4.450 185,680 +0.31(+7.49%)
Nov 04, 2020 4.000 4.150 4.000 4.140 17,041 +0.14(+3.50%)
Nov 03, 2020 3.950 4.100 3.900 4.000 15,340 +0.12(+3.09%)
Nov 02, 2020 3.870 3.960 3.790 3.880 18,993 +0.07(+1.84%)
Oct 30, 2020 3.850 3.960 3.800 3.810 9,500 -0.18(-4.51%)
Oct 29, 2020 3.930 4.075 3.792 3.990 32,003 +0.02(+0.50%)
Oct 28, 2020 4.240 4.240 3.780 3.970 68,292 -0.15(-3.64%)
Oct 27, 2020 4.300 4.410 4.030 4.120 48,575 -0.30(-6.79%)
Oct 26, 2020 4.600 4.630 4.160 4.420 149,285 -0.41(-8.39%)
Oct 23, 2020 4.370 4.825 4.140 4.825 269,200 +0.38(+8.43%)
Oct 22, 2020 4.090 4.570 4.080 4.450 71,991 +0.44(+10.97%)
Oct 21, 2020 4.100 4.150 3.970 4.010 17,981 +0.08(+2.04%)
Oct 20, 2020 4.010 4.420 3.930 3.930 60,327 -0.08(-2.00%)
Oct 19, 2020 4.310 4.580 4.010 4.010 130,606 -0.54(-11.87%)
Oct 16, 2020 4.020 4.700 3.920 4.550 470,300 +0.72(+18.80%)
Oct 15, 2020 3.768 3.950 3.739 3.830 20,465 +0.04(+1.06%)
Oct 14, 2020 3.850 3.995 3.790 3.790 5,565 -0.06(-1.56%)
Oct 13, 2020 3.830 3.920 3.773 3.850 5,822 +0.00(+0.08%)
Oct 12, 2020 3.770 4.200 3.750 3.847 51,369 +0.01(+0.18%)
Oct 09, 2020 3.820 3.970 3.781 3.840 9,800 +0.02(+0.52%)
Oct 08, 2020 4.170 4.280 3.700 3.820 51,822 -0.38(-9.05%)
Oct 07, 2020 3.850 4.880 3.760 4.200 463,409 +0.21(+5.26%)
Oct 06, 2020 3.750 3.990 3.740 3.990 5,501 +0.17(+4.45%)
Oct 05, 2020 3.700 3.830 3.700 3.820 6,712 +0.08(+2.14%)
Oct 02, 2020 3.720 3.910 3.600 3.740 27,600 +0.01(+0.27%)
Oct 01, 2020 3.980 4.010 3.700 3.730 16,322 -0.03(-0.80%)
Sep 30, 2020 3.630 4.040 3.620 3.760 72,245 +0.15(+4.16%)
Sep 29, 2020 3.760 3.770 3.570 3.610 26,122 -0.15(-3.87%)
Sep 28, 2020 3.930 3.930 3.750 3.755 16,410 -0.04(-1.18%)
Sep 25, 2020 3.750 3.960 3.750 3.800 6,300 +0.02(+0.53%)
Sep 24, 2020 3.570 3.860 3.540 3.780 18,669 +0.18(+5.00%)
Sep 23, 2020 3.890 4.160 3.560 3.600 34,504 -0.35(-8.86%)
Sep 22, 2020 3.970 3.970 3.900 3.950 3,584 +0.15(+3.95%)
Sep 21, 2020 3.980 4.137 3.800 3.800 20,087 -0.14(-3.55%)
Sep 18, 2020 3.704 4.046 3.700 3.940 31,200 +0.19(+5.07%)
Sep 17, 2020 3.690 4.050 3.685 3.750 47,049 +0.00(+0.10%)
Sep 16, 2020 3.720 3.844 3.665 3.746 14,400 +0.08(+2.08%)
Sep 15, 2020 3.750 3.800 3.670 3.670 9,945 +0.00(+0.00%)
Sep 14, 2020 3.620 3.700 3.600 3.670 9,387 +0.02(+0.55%)
Sep 11, 2020 3.675 3.676 3.524 3.650 2,600 +0.00(+0.00%)
Sep 10, 2020 3.680 3.750 3.600 3.650 15,390 +0.01(+0.27%)
Sep 09, 2020 3.690 3.870 3.620 3.640 19,959 +0.03(+0.83%)
Sep 08, 2020 3.810 3.860 3.610 3.610 19,625 -0.27(-6.96%)
Sep 04, 2020 3.850 3.910 3.430 3.880 15,500 -0.11(-2.76%)
Sep 03, 2020 3.790 4.000 3.700 3.990 23,748 +0.01(+0.25%)
Sep 02, 2020 4.030 4.035 3.720 3.980 17,592 +0.08(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.